Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.90 | 11.00 | 10.80 | 11.00 | 2,046 | +0.05(+0.46%) |
Jul 29, 2021 | 10.72 | 10.95 | 10.57 | 10.95 | 7,653 | +0.19(+1.77%) |
Jul 28, 2021 | 10.50 | 10.76 | 10.50 | 10.76 | 4,282 | +0.11(+1.03%) |
Jul 27, 2021 | 10.70 | 10.74 | 10.55 | 10.65 | 1,585 | -0.22(-2.02%) |
Jul 26, 2021 | 10.69 | 10.87 | 10.45 | 10.87 | 8,217 | +0.13(+1.21%) |
Jul 23, 2021 | 10.69 | 10.74 | 10.69 | 10.74 | 880 | -0.11(-1.01%) |
Jul 22, 2021 | 10.70 | 10.85 | 10.70 | 10.85 | 1,010 | +0.12(+1.12%) |
Jul 21, 2021 | 10.93 | 10.93 | 10.73 | 10.73 | 609 | -0.20(-1.84%) |
Jul 20, 2021 | 10.60 | 11.00 | 10.60 | 10.93 | 7,553 | +0.32(+3.02%) |
Jul 19, 2021 | 10.50 | 10.61 | 10.21 | 10.61 | 7,414 | +0.01(+0.09%) |
Jul 16, 2021 | 10.53 | 10.74 | 10.30 | 10.60 | 4,895 | -0.03(-0.28%) |
Jul 15, 2021 | 10.33 | 10.88 | 10.33 | 10.63 | 5,616 | -0.26(-2.39%) |
Jul 14, 2021 | 10.80 | 10.89 | 10.59 | 10.89 | 4,090 | +0.09(+0.83%) |
Jul 13, 2021 | 10.96 | 10.96 | 10.54 | 10.80 | 3,225 | -0.35(-3.14%) |
Jul 12, 2021 | 10.84 | 11.15 | 10.75 | 11.15 | 4,279 | +0.32(+2.95%) |
Jul 09, 2021 | 10.86 | 10.98 | 10.70 | 10.83 | 7,914 | -0.25(-2.26%) |
Jul 08, 2021 | 11.09 | 11.09 | 10.73 | 11.08 | 7,512 | -0.08(-0.72%) |
Jul 07, 2021 | 11.00 | 11.16 | 11.00 | 11.16 | 1,795 | +0.07(+0.63%) |
Jul 06, 2021 | 11.06 | 11.25 | 10.80 | 11.09 | 6,669 | -0.03(-0.27%) |
Jul 02, 2021 | 11.02 | 11.13 | 11.02 | 11.12 | 3,087 | -0.04(-0.36%) |
Jul 01, 2021 | 11.05 | 11.17 | 10.96 | 11.16 | 4,833 | -0.04(-0.36%) |
Jun 30, 2021 | 11.11 | 11.20 | 10.90 | 11.20 | 6,188 | -0.06(-0.53%) |
Jun 29, 2021 | 11.25 | 11.37 | 10.84 | 11.26 | 9,770 | +0.06(+0.54%) |
Jun 28, 2021 | 10.65 | 11.29 | 10.65 | 11.20 | 78,663 | +0.53(+4.97%) |
Jun 25, 2021 | 10.69 | 10.94 | 10.65 | 10.67 | 12,067 | -0.05(-0.47%) |
Jun 24, 2021 | 10.40 | 10.90 | 10.35 | 10.72 | 29,889 | +0.43(+4.18%) |
Jun 23, 2021 | 10.12 | 10.29 | 10.00 | 10.29 | 15,262 | +0.02(+0.19%) |
Jun 22, 2021 | 10.05 | 10.27 | 10.05 | 10.27 | 3,338 | +0.02(+0.20%) |
Jun 21, 2021 | 10.12 | 10.30 | 10.10 | 10.25 | 2,267 | +0.25(+2.50%) |
Jun 18, 2021 | 10.01 | 10.12 | 9.975 | 10.00 | 30,858 | -0.10(-0.99%) |
Jun 17, 2021 | 10.17 | 10.25 | 10.10 | 10.10 | 3,901 | +0.11(+1.10%) |
Jun 16, 2021 | 10.02 | 10.38 | 9.910 | 9.990 | 30,067 | -0.05(-0.50%) |
Jun 15, 2021 | 9.990 | 10.04 | 9.835 | 10.04 | 10,275 | +0.15(+1.52%) |
Jun 14, 2021 | 10.11 | 10.22 | 9.790 | 9.890 | 80,461 | -0.13(-1.30%) |
Jun 11, 2021 | 10.03 | 10.24 | 10.01 | 10.02 | 71,177 | -0.13(-1.28%) |
Jun 10, 2021 | 10.16 | 10.26 | 10.11 | 10.15 | 16,039 | -0.01(-0.10%) |
Jun 09, 2021 | 10.01 | 10.20 | 10.01 | 10.16 | 5,196 | +0.02(+0.20%) |
Jun 08, 2021 | 10.00 | 10.15 | 10.00 | 10.14 | 6,047 | +0.09(+0.90%) |
Jun 07, 2021 | 10.14 | 10.28 | 10.03 | 10.05 | 4,286 | +0.00(+0.00%) |
Jun 04, 2021 | 10.00 | 10.05 | 10.00 | 10.05 | 4,111 | -0.01(-0.10%) |
Jun 03, 2021 | 9.945 | 10.06 | 9.945 | 10.06 | 9,544 | +0.00(+0.00%) |
Jun 02, 2021 | 10.03 | 10.24 | 10.03 | 10.06 | 945 | +0.03(+0.30%) |
Jun 01, 2021 | 10.01 | 10.15 | 9.920 | 10.03 | 44,166 | -0.04(-0.40%) |
May 28, 2021 | 10.00 | 10.10 | 10.00 | 10.07 | 18,031 | +0.01(+0.10%) |
May 27, 2021 | 10.15 | 10.19 | 10.05 | 10.06 | 14,966 | +0.04(+0.38%) |
May 26, 2021 | 10.27 | 10.30 | 10.01 | 10.02 | 15,677 | -0.18(-1.75%) |
May 25, 2021 | 10.24 | 10.24 | 10.10 | 10.20 | 2,483 | +0.10(+0.99%) |
May 24, 2021 | 9.980 | 10.19 | 9.980 | 10.10 | 72,499 | +0.12(+1.23%) |
May 21, 2021 | 9.950 | 10.00 | 9.820 | 9.977 | 30,754 | +0.04(+0.42%) |
May 20, 2021 | 9.610 | 9.940 | 9.610 | 9.935 | 5,720 | +0.08(+0.76%) |
May 19, 2021 | 9.600 | 9.860 | 9.600 | 9.860 | 2,530 | +0.27(+2.82%) |
May 18, 2021 | 9.360 | 9.600 | 9.260 | 9.590 | 28,308 | +0.23(+2.46%) |
May 17, 2021 | 9.360 | 9.490 | 9.360 | 9.360 | 7,572 | -0.01(-0.05%) |
May 14, 2021 | 9.320 | 9.500 | 9.320 | 9.365 | 7,445 | -0.02(-0.16%) |
May 13, 2021 | 9.240 | 9.580 | 9.240 | 9.380 | 31,781 | +0.06(+0.59%) |
May 12, 2021 | 9.440 | 9.440 | 9.260 | 9.325 | 4,891 | -0.28(-2.86%) |
May 11, 2021 | 9.500 | 9.670 | 9.500 | 9.600 | 26,148 | +0.20(+2.13%) |
May 10, 2021 | 9.480 | 9.670 | 9.400 | 9.400 | 6,252 | -0.09(-0.95%) |
May 07, 2021 | 9.560 | 9.610 | 9.230 | 9.490 | 3,159 | -0.13(-1.35%) |
May 06, 2021 | 9.600 | 9.660 | 9.460 | 9.620 | 1,959 | -0.05(-0.52%) |
May 05, 2021 | 9.430 | 9.670 | 9.330 | 9.670 | 14,541 | +0.43(+4.65%) |
May 04, 2021 | 9.160 | 9.240 | 9.150 | 9.240 | 3,522 | +0.01(+0.11%) |